Hwatsing Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 187.70 | 191.00 | 183.03 | 189.09 | 134.77 | 6,165,597 |
| 2026-04-17 | 189.00 | 190.12 | 183.00 | 189.12 | 134.79 | 5,851,140 |
| 2026-04-16 | 185.40 | 191.38 | 182.50 | 189.50 | 135.06 | 8,007,140 |
| 2026-04-15 | 186.00 | 189.30 | 182.08 | 183.49 | 130.78 | 8,565,363 |
| 2026-04-14 | 181.28 | 186.77 | 181.02 | 183.85 | 131.03 | 6,360,097 |
| 2026-04-13 | 181.67 | 183.77 | 178.47 | 179.09 | 127.64 | 5,757,270 |
| 2026-04-10 | 185.00 | 189.50 | 183.30 | 183.50 | 130.78 | 5,659,067 |
| 2026-04-09 | 176.66 | 186.68 | 175.66 | 182.14 | 129.81 | 6,576,042 |
| 2026-04-08 | 174.00 | 178.74 | 172.32 | 178.56 | 127.26 | 5,907,914 |
| 2026-04-07 | 171.00 | 173.05 | 167.18 | 167.92 | 119.68 | 4,490,711 |
| 2026-04-03 | 172.91 | 175.32 | 169.00 | 170.47 | 121.50 | 3,509,062 |
| 2026-04-02 | 175.00 | 175.89 | 170.60 | 171.90 | 122.52 | 3,983,998 |
| 2026-04-01 | 179.00 | 179.99 | 174.33 | 175.14 | 124.83 | 5,308,592 |
| 2026-03-31 | 180.51 | 181.91 | 174.00 | 174.00 | 124.01 | 6,545,739 |
| 2026-03-30 | 169.00 | 185.33 | 168.02 | 181.90 | 129.64 | 9,493,985 |
| 2026-03-27 | 163.35 | 172.50 | 161.88 | 170.88 | 121.79 | 5,676,727 |
| 2026-03-26 | 166.05 | 167.80 | 163.64 | 164.18 | 117.01 | 4,172,373 |
| 2026-03-25 | 166.88 | 172.88 | 163.88 | 166.80 | 118.88 | 6,095,566 |
| 2026-03-24 | 165.00 | 166.57 | 159.69 | 164.84 | 117.48 | 6,247,549 |
| 2026-03-23 | 168.23 | 168.23 | 160.62 | 162.38 | 115.73 | 9,617,193 |
| 2026-03-20 | 170.50 | 175.10 | 169.69 | 170.30 | 121.38 | 5,413,305 |
| 2026-03-19 | 173.05 | 173.99 | 169.43 | 169.51 | 120.81 | 5,055,890 |
| 2026-03-18 | 172.00 | 176.57 | 170.17 | 175.12 | 124.81 | 5,107,277 |
| 2026-03-17 | 174.55 | 179.80 | 170.80 | 171.19 | 122.01 | 7,248,193 |
| 2026-03-16 | 171.74 | 174.50 | 166.60 | 173.10 | 123.37 | 6,500,740 |
| 2026-03-13 | 169.27 | 175.10 | 169.27 | 171.53 | 122.25 | 5,737,747 |
| 2026-03-12 | 175.95 | 178.69 | 170.20 | 172.66 | 123.06 | 4,916,830 |
| 2026-03-11 | 176.46 | 177.47 | 173.00 | 175.37 | 124.99 | 5,097,197 |
| 2026-03-10 | 176.01 | 179.75 | 176.00 | 177.02 | 126.17 | 6,157,996 |
| 2026-03-09 | 170.00 | 176.82 | 168.08 | 173.01 | 123.31 | 9,442,918 |
| 2026-03-06 | 177.13 | 188.36 | 177.00 | 178.42 | 127.16 | 6,259,387 |
| 2026-03-05 | 182.35 | 185.94 | 175.43 | 177.73 | 126.67 | 6,564,485 |
| 2026-03-04 | 179.60 | 183.08 | 177.37 | 178.41 | 127.16 | 4,953,719 |
| 2026-03-03 | 192.96 | 194.90 | 180.20 | 180.99 | 128.99 | 7,082,973 |
| 2026-03-02 | 187.00 | 198.18 | 186.50 | 192.00 | 136.84 | 5,193,337 |
| 2026-02-27 | 195.12 | 196.62 | 191.88 | 193.82 | 138.14 | 4,904,438 |
| 2026-02-26 | 199.01 | 200.46 | 191.90 | 196.64 | 140.15 | 7,046,075 |
| 2026-02-25 | 189.11 | 200.88 | 187.62 | 197.98 | 141.10 | 9,212,233 |
| 2026-02-24 | 185.52 | 190.44 | 181.68 | 188.74 | 134.52 | 5,762,940 |
| 2026-02-13 | 183.00 | 189.60 | 180.10 | 185.61 | 132.29 | 5,788,931 |
| 2026-02-12 | 182.93 | 184.00 | 180.28 | 183.09 | 130.49 | 4,011,910 |
| 2026-02-11 | 181.01 | 184.50 | 179.40 | 181.35 | 129.25 | 4,760,590 |
| 2026-02-10 | 180.58 | 182.50 | 178.00 | 180.70 | 128.79 | 3,674,955 |
| 2026-02-09 | 183.00 | 184.89 | 180.11 | 180.68 | 128.77 | 4,436,314 |
| 2026-02-06 | 181.00 | 184.68 | 178.05 | 179.32 | 127.80 | 4,946,522 |
| 2026-02-05 | 178.00 | 183.98 | 176.00 | 181.18 | 129.13 | 5,227,010 |
| 2026-02-04 | 181.87 | 185.60 | 179.10 | 181.10 | 129.07 | 5,718,032 |
| 2026-02-03 | 181.00 | 184.89 | 178.77 | 183.51 | 130.79 | 6,660,017 |
| 2026-02-02 | 187.97 | 188.02 | 176.35 | 177.00 | 126.15 | 10,684,514 |
| 2026-01-30 | 194.00 | 195.70 | 186.50 | 188.88 | 134.62 | 7,179,117 |
| 2026-01-29 | 195.36 | 197.86 | 191.54 | 192.00 | 136.84 | 7,669,929 |
| 2026-01-28 | 200.35 | 201.94 | 194.37 | 196.00 | 139.69 | 7,397,314 |
| 2026-01-27 | 193.50 | 202.00 | 191.20 | 198.52 | 141.49 | 7,849,185 |
| 2026-01-26 | 195.19 | 198.48 | 190.28 | 193.30 | 137.77 | 7,817,650 |
| 2026-01-23 | 195.35 | 199.90 | 189.01 | 198.38 | 141.39 | 9,319,304 |
| 2026-01-22 | 197.35 | 199.00 | 192.50 | 195.38 | 139.25 | 7,322,383 |
| 2026-01-21 | 191.48 | 199.00 | 190.02 | 193.22 | 137.71 | 8,643,255 |
| 2026-01-20 | 192.00 | 195.79 | 189.11 | 193.00 | 137.55 | 9,094,831 |
| 2026-01-19 | 198.30 | 200.80 | 192.60 | 193.37 | 137.82 | 9,550,413 |
| 2026-01-16 | 185.08 | 196.66 | 183.30 | 195.50 | 139.34 | 17,315,716 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 0.5600 CNY |
| 2025-07-03 | 0.5500 CNY |
| 2024-07-02 | 0.8195 CNY |
| 2023-06-27 | 0.7450 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.